U.S. markets closed
F S&P 500
5,316.50 -8.25 (-0.15%) F Dow Jones
38,867.00 -77.00 (-0.20%) F Nasdaq
18,917.25 -23.25 (-0.12%) E-mini Russell 2000 Index Futur
2,067.20 -6.00 (-0.29%) Petróleo
80.15 +0.32 (+0.40%) Oro
2,359.00 +2.50 (+0.11%)
BioXcel Therapeutics, Inc. (BTAI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 1.8600 | 1.9093 | 1.8301 | 1.8600 | 1.8600 | 563,392 |
| 24 may 2024 | 1.8800 | 1.8800 | 1.7850 | 1.8600 | 1.8600 | 555,400 |
| 23 may 2024 | 1.9800 | 1.9900 | 1.8500 | 1.8500 | 1.8500 | 675,000 |
| 22 may 2024 | 1.9700 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 403,100 |
| 21 may 2024 | 2.1000 | 2.1010 | 1.9900 | 2.0100 | 2.0100 | 268,200 |
| 20 may 2024 | 2.0800 | 2.1200 | 1.9900 | 2.1000 | 2.1000 | 1,104,900 |
| 17 may 2024 | 2.1000 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 894,600 |
| 16 may 2024 | 2.1400 | 2.1470 | 2.0500 | 2.0900 | 2.0900 | 366,900 |
| 15 may 2024 | 2.1800 | 2.2300 | 2.0600 | 2.0600 | 2.0600 | 730,900 |
| 14 may 2024 | 2.2000 | 2.2900 | 2.0800 | 2.1300 | 2.1300 | 468,000 |
| 13 may 2024 | 2.1500 | 2.2200 | 2.1350 | 2.1850 | 2.1850 | 463,200 |
| 10 may 2024 | 2.3200 | 2.3300 | 2.0500 | 2.0900 | 2.0900 | 696,000 |
| 09 may 2024 | 2.2800 | 2.4500 | 2.2040 | 2.3050 | 2.3050 | 665,400 |
| 08 may 2024 | 2.3600 | 2.3650 | 2.1000 | 2.1200 | 2.1200 | 802,900 |
| 07 may 2024 | 2.5000 | 2.5800 | 2.3400 | 2.3500 | 2.3500 | 862,500 |
| 06 may 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 377,500 |
| 03 may 2024 | 2.6000 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 147,600 |
| 02 may 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 206,600 |
| 01 may 2024 | 2.5600 | 2.6260 | 2.5100 | 2.5400 | 2.5400 | 210,600 |
| 30 abr 2024 | 2.5700 | 2.6250 | 2.5100 | 2.5200 | 2.5200 | 164,900 |
| 29 abr 2024 | 2.6000 | 2.6950 | 2.5600 | 2.5800 | 2.5800 | 339,300 |
| 26 abr 2024 | 2.6100 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 260,200 |
| 25 abr 2024 | 2.7200 | 2.7200 | 2.5500 | 2.6100 | 2.6100 | 665,800 |
| 24 abr 2024 | 2.9700 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 880,900 |
| 23 abr 2024 | 2.8400 | 3.0450 | 2.7930 | 2.9700 | 2.9700 | 408,500 |
| 22 abr 2024 | 2.7300 | 2.8600 | 2.6000 | 2.8500 | 2.8500 | 369,800 |
| 19 abr 2024 | 2.5500 | 2.7900 | 2.5200 | 2.7500 | 2.7500 | 618,400 |
| 18 abr 2024 | 2.5700 | 2.6310 | 2.5500 | 2.5500 | 2.5500 | 244,500 |
| 17 abr 2024 | 2.7200 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 319,900 |
| 16 abr 2024 | 2.7600 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 229,800 |
| 15 abr 2024 | 2.8900 | 2.9710 | 2.7100 | 2.7500 | 2.7500 | 477,200 |
| 12 abr 2024 | 2.7800 | 3.0990 | 2.7750 | 2.9000 | 2.9000 | 1,128,900 |
| 11 abr 2024 | 2.6700 | 2.8080 | 2.5810 | 2.7900 | 2.7900 | 341,900 |
| 10 abr 2024 | 2.6300 | 2.6800 | 2.5800 | 2.6300 | 2.6300 | 390,500 |
| 09 abr 2024 | 2.5800 | 2.6600 | 2.5500 | 2.5700 | 2.5700 | 364,700 |
| 08 abr 2024 | 2.6800 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 160,500 |
| 05 abr 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 184,700 |
| 04 abr 2024 | 2.6300 | 2.6900 | 2.5650 | 2.6900 | 2.6900 | 423,800 |
| 03 abr 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 308,000 |
| 02 abr 2024 | 2.7600 | 2.7800 | 2.5600 | 2.6400 | 2.6400 | 528,400 |
| 01 abr 2024 | 2.8200 | 2.8600 | 2.7200 | 2.8200 | 2.8200 | 317,300 |
| 28 mar 2024 | 2.8400 | 2.9050 | 2.7900 | 2.8200 | 2.8200 | 335,900 |
| 27 mar 2024 | 2.8200 | 2.9600 | 2.7800 | 2.8800 | 2.8800 | 531,700 |
| 26 mar 2024 | 2.8500 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 474,700 |
| 25 mar 2024 | 2.6000 | 2.9600 | 2.6000 | 2.8500 | 2.8500 | 1,205,700 |
| 22 mar 2024 | 2.8500 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 399,100 |
| 21 mar 2024 | 2.8000 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 354,300 |
| 20 mar 2024 | 2.7500 | 2.7900 | 2.6650 | 2.7800 | 2.7800 | 434,200 |
| 19 mar 2024 | 2.6900 | 2.8500 | 2.6350 | 2.7200 | 2.7200 | 508,400 |
| 18 mar 2024 | 2.7000 | 2.7700 | 2.6100 | 2.7400 | 2.7400 | 409,100 |
| 15 mar 2024 | 2.8200 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 1,455,600 |
| 14 mar 2024 | 2.8500 | 3.0900 | 2.7450 | 2.8700 | 2.8700 | 937,800 |
| 13 mar 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 583,600 |
| 12 mar 2024 | 3.3000 | 3.3000 | 2.6000 | 2.7700 | 2.7700 | 1,539,100 |
| 11 mar 2024 | 3.0500 | 3.1500 | 2.8800 | 2.9000 | 2.9000 | 1,028,100 |
| 08 mar 2024 | 3.0600 | 3.2110 | 3.0000 | 3.1200 | 3.1200 | 549,400 |
| 07 mar 2024 | 2.9600 | 3.0750 | 2.9200 | 3.0400 | 3.0400 | 384,400 |
| 06 mar 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 474,100 |
| 05 mar 2024 | 3.0800 | 3.1250 | 2.9900 | 3.0200 | 3.0200 | 405,100 |
| 04 mar 2024 | 3.1800 | 3.2200 | 2.9900 | 3.1200 | 3.1200 | 986,500 |
| 01 mar 2024 | 3.2500 | 3.2950 | 3.1500 | 3.2100 | 3.2100 | 537,100 |
| 29 feb 2024 | 3.3600 | 3.4000 | 3.1400 | 3.1800 | 3.1800 | 510,100 |
| 28 feb 2024 | 3.3200 | 3.4350 | 3.2200 | 3.2700 | 3.2700 | 961,700 |
| 27 feb 2024 | 3.1300 | 3.5000 | 3.1000 | 3.3200 | 3.3200 | 1,516,700 |
| 26 feb 2024 | 3.0900 | 3.1500 | 2.9650 | 3.1000 | 3.1000 | 1,080,600 |
| 23 feb 2024 | 3.1600 | 3.2700 | 3.0500 | 3.0700 | 3.0700 | 1,348,500 |
| 22 feb 2024 | 3.2600 | 3.3200 | 3.1200 | 3.1700 | 3.1700 | 846,500 |
| 21 feb 2024 | 3.3500 | 3.4500 | 3.0000 | 3.1500 | 3.1500 | 2,261,800 |
| 20 feb 2024 | 3.5000 | 3.7800 | 3.4560 | 3.5100 | 3.5100 | 2,660,300 |
| 16 feb 2024 | 3.6600 | 3.8200 | 3.5000 | 3.5100 | 3.5100 | 3,135,200 |
| 15 feb 2024 | 3.1800 | 3.6000 | 3.1600 | 3.5900 | 3.5900 | 4,378,300 |
| 14 feb 2024 | 2.4600 | 3.3800 | 2.4150 | 3.1000 | 3.1000 | 9,780,500 |
| 13 feb 2024 | 2.5600 | 2.6500 | 2.0900 | 2.4600 | 2.4600 | 14,572,400 |
| 12 feb 2024 | 2.4000 | 2.4500 | 1.9330 | 1.9500 | 1.9500 | 10,249,400 |
| 09 feb 2024 | 2.5600 | 2.7800 | 1.9100 | 2.1100 | 2.1100 | 10,024,600 |
| 08 feb 2024 | 3.6800 | 3.8180 | 3.5500 | 3.7500 | 3.7500 | 1,746,000 |
| 07 feb 2024 | 3.9600 | 3.9630 | 3.6060 | 3.7800 | 3.7800 | 912,000 |
| 06 feb 2024 | 3.5900 | 4.1700 | 3.4900 | 4.0400 | 4.0400 | 2,303,200 |
| 05 feb 2024 | 3.3500 | 3.8650 | 3.1500 | 3.7100 | 3.7100 | 3,615,500 |
| 02 feb 2024 | 3.1600 | 3.1800 | 3.0350 | 3.0600 | 3.0600 | 317,600 |
| 01 feb 2024 | 3.2500 | 3.2850 | 3.1050 | 3.1800 | 3.1800 | 307,100 |
| 31 ene 2024 | 3.4300 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 329,900 |
| 30 ene 2024 | 3.4200 | 3.6100 | 3.3400 | 3.4100 | 3.4100 | 589,900 |
| 29 ene 2024 | 3.3100 | 3.5000 | 3.1200 | 3.4300 | 3.4300 | 625,700 |
| 26 ene 2024 | 3.2700 | 3.5000 | 3.1600 | 3.3100 | 3.3100 | 683,700 |
| 25 ene 2024 | 2.8600 | 3.2900 | 2.8600 | 3.2900 | 3.2900 | 1,057,700 |
| 24 ene 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 533,000 |
| 23 ene 2024 | 2.5900 | 2.7600 | 2.5900 | 2.7600 | 2.7600 | 411,400 |
| 22 ene 2024 | 2.5200 | 2.6250 | 2.5200 | 2.6100 | 2.6100 | 378,400 |
| 19 ene 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5700 | 2.5700 | 251,800 |
| 18 ene 2024 | 2.5000 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 301,500 |
| 17 ene 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 251,600 |
| 16 ene 2024 | 2.6100 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 419,500 |
| 12 ene 2024 | 2.7000 | 2.7750 | 2.6200 | 2.6300 | 2.6300 | 441,000 |
| 11 ene 2024 | 2.7000 | 2.7050 | 2.5900 | 2.6800 | 2.6800 | 411,700 |
| 10 ene 2024 | 2.8900 | 2.8900 | 2.7050 | 2.7300 | 2.7300 | 386,400 |
| 09 ene 2024 | 2.8900 | 2.8900 | 2.7450 | 2.7700 | 2.7700 | 321,100 |
| 08 ene 2024 | 2.7700 | 2.9100 | 2.7200 | 2.9000 | 2.9000 | 689,100 |
| 05 ene 2024 | 2.8000 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 343,100 |
| 04 ene 2024 | 2.8000 | 2.8800 | 2.7100 | 2.8000 | 2.8000 | 689,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.